ProShares UltraPro QQQ (TQQQ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.71 | 5.56472176391 | 66.67 | 71.86 | 66.365 | 75883927 | 70.55432285 | SP |
| 4 | 26.92 | 61.9420156466 | 43.46 | 71.86 | 43.1 | 96079809 | 58.16125348 | SP |
| 12 | -9.95 | -12.3864060749 | 80.33 | 80.4499 | 35 | 119239890 | 56.07131435 | SP |
| 26 | -6.77 | -8.77511341542 | 77.15 | 93.785 | 35 | 81214080 | 63.70849633 | SP |
| 52 | 7.36 | 11.6788321168 | 63.02 | 93.785 | 35 | 65475336 | 65.8695411 | SP |
| 156 | 41.73 | 145.654450262 | 28.65 | 93.785 | 16.1 | 111527983 | 37.67918191 | SP |
| 260 | 50.5775 | 255.409670496 | 19.8025 | 93.785 | 16.1 | 86990896 | 40.53930939 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747694100 | 71.64 | 0.19 | 0.27 | 68.47 | 71.86 | 68.43 | 71395607 |
| 1747434900 | 71.45 | 0.87 | 1.23 | 71.11 | 71.52 | 69.65 | 62496153 |
| 1747348500 | 70.58 | 0.22 | 0.31 | 69.48 | 71.6899 | 68.93 | 80612285 |
| 1747262100 | 70.36 | 1.22 | 1.76 | 69.61 | 70.6075 | 69.21 | 80069706 |
| 1747175700 | 69.14 | 3.03 | 4.58 | 66.67 | 69.86 | 66.364999 | 84845885 |
| 1747089300 | 66.11 | 7.14 | 12.11 | 65.849999 | 66.16 | 63.8508 | 100743382 |
| 1746830100 | 58.97 | -0.14 | -0.24 | 59.78 | 60.2698 | 58.325 | 73157382 |
| 1746743700 | 59.11 | 1.71 | 2.98 | 59.2 | 60.71 | 57.66 | 98045048 |
| 1746657300 | 57.4 | 0.66 | 1.16 | 56.96 | 58.26 | 55.085 | 104005911 |
| 1746570900 | 56.74 | -1.66 | -2.84 | 56.06 | 58.04 | 55.57 | 81474996 |
| 1746484500 | 58.4 | -1.03 | -1.73 | 57.9 | 59.5 | 57.7 | 68942052 |
| 1746225300 | 59.43 | 2.66 | 4.69 | 58.63 | 60.1867 | 58.03 | 97289745 |
| 1746138900 | 56.77 | 1.89 | 3.44 | 57.56 | 58.885 | 56.63 | 102199477 |
| 1746052500 | 54.88 | 0.01 | 0.02 | 51.96 | 55.42 | 50.32 | 133306150 |
| 1745966100 | 54.87 | 1.05 | 1.95 | 53.04 | 55.17 | 52.83 | 84219063 |
| 1745879700 | 53.82 | -0.04 | -0.07 | 54.02 | 54.64 | 51.64 | 95279317 |
| 1745620500 | 53.86 | 1.72 | 3.30 | 52.05 | 54.07 | 51.48 | 112728972 |
| 1745534100 | 52.14 | 4.09 | 8.51 | 48.74 | 52.28 | 48.54 | 119161617 |
| 1745447700 | 48.05 | 2.99 | 6.64 | 49.24 | 50.8244 | 47.6348 | 144258464 |
| 1745361300 | 45.06 | 3.2 | 7.64 | 43.46 | 45.9798 | 43.1 | 127364965 |
| 1745274900 | 41.86 | -3.3 | -7.31 | 43.38 | 43.64 | 40.24 | 113767540 |
| 1744929300 | 45.16 | -0.13 | -0.29 | 46.09 | 46.2895 | 44.35 | 100816068 |
| 1744842900 | 45.29 | -4.5 | -9.04 | 46.83 | 48.01 | 43.16 | 133805556 |
| 1744756500 | 49.79 | 0.19 | 0.38 | 49.96 | 51.2057 | 49.19 | 103450258 |
| 1744670100 | 49.6 | 1.02 | 2.10 | 51.9 | 52.052 | 48.0749 | 146715839 |
| 1744410900 | 48.58 | 2.44 | 5.29 | 45.67 | 49.07 | 44.62 | 173448346 |
| 1744324500 | 46.14 | -6.47 | -12.30 | 48.68 | 49.34 | 41.57 | 279992732 |
| 1744238100 | 52.61 | 13.71 | 35.24 | 38.76 | 53.41 | 38.74 | 354943880 |
| 1744151700 | 38.9 | -2.35 | -5.70 | 45.39 | 46.81 | 37.1 | 248881767 |
| 1744065300 | 41.25 | 0.16 | 0.39 | 36.81 | 46.83 | 35 | 388850668 |
| 1743806100 | 41.09 | -9.21 | -18.31 | 45.99 | 46.78 | 41.03 | 256924803 |
| 1743719700 | 50.3 | -9.63 | -16.07 | 52.46 | 53.83 | 50.11 | 139362057 |
| 1743633300 | 59.93 | 1.31 | 2.23 | 56.19 | 61.2 | 56.09 | 119943559 |
| 1743546900 | 58.62 | 1.32 | 2.30 | 56.67 | 58.9901 | 55.62 | 96400937 |
| 1743460500 | 57.3 | -0.04 | -0.07 | 54.72 | 57.628 | 53.04 | 106358709 |
| 1743201300 | 57.34 | -4.96 | -7.96 | 61.54 | 61.81 | 56.97 | 103231777 |
| 1743114900 | 62.3 | -1.08 | -1.70 | 62.6 | 64.23 | 61.75 | 72007176 |
| 1743028500 | 63.38 | -3.93 | -5.84 | 66.64 | 66.989999 | 62.76 | 78864500 |
| 1742942100 | 67.31 | 1.18 | 1.78 | 66.48 | 67.3701 | 66.09 | 55335191 |
| 1742855700 | 66.129999 | 3.95 | 6.35 | 65.06 | 66.53 | 64.815 | 63120673 |
| 1742596500 | 62.18 | 0.58 | 0.94 | 59.53 | 62.415 | 59.0727 | 78874268 |
| 1742510100 | 61.6 | -0.64 | -1.03 | 60.65 | 63.63 | 60.37 | 88080745 |
| 1742423700 | 62.24 | 2.33 | 3.89 | 60.68 | 63.91 | 59.94 | 92128845 |
| 1742337300 | 59.91 | -3.18 | -5.04 | 61.77 | 61.78 | 59.01 | 86672243 |
| 1742250900 | 63.09 | 1.2 | 1.94 | 61.88 | 64.2799 | 61.15 | 89039460 |
| 1741991700 | 61.89 | 4.1 | 7.09 | 59.71 | 62.23 | 59.5 | 98851577 |
| 1741905300 | 57.79 | -3.34 | -5.46 | 60.8 | 60.85 | 57.04 | 120298093 |
| 1741818900 | 61.13 | 2.02 | 3.42 | 61.94 | 62.66 | 59.16 | 130615038 |
| 1741732500 | 59.11 | -0.7 | -1.17 | 59.4 | 61.85 | 57.3707 | 137442185 |
| 1741646100 | 59.81 | -7.6 | -11.27 | 64 | 64.19 | 57.88 | 153448859 |
| 1741390500 | 67.41 | 1.37 | 2.07 | 65.56 | 68.01 | 62.89 | 132009839 |
| 1741304100 | 66.04 | -5.97 | -8.29 | 68.4 | 70.4962 | 65.1716 | 118992490 |
| 1741217700 | 72.01 | 2.7 | 3.90 | 69.58 | 72.685 | 67.49 | 99502341 |
| 1741131300 | 69.31 | -0.77 | -1.10 | 68.76 | 72.77 | 66.01 | 129211620 |
| 1741044900 | 70.08 | -4.84 | -6.46 | 76.37 | 77.05 | 68.435 | 90680217 |
| 1740785700 | 74.92 | 3.28 | 4.58 | 71.46 | 75.17 | 70.075 | 91994676 |
| 1740699300 | 71.64 | -6.48 | -8.29 | 79.72 | 80.17 | 71.48 | 102806484 |
| 1740612900 | 78.12 | 0.5 | 0.64 | 78.58 | 80.4499 | 76.69 | 62185689 |
| 1740526500 | 77.62 | -3.08 | -3.82 | 80.33 | 80.38 | 75.78 | 74500603 |
| 1740440100 | 80.7 | -3.01 | -3.60 | 84.5 | 85.0199 | 80.5 | 52102580 |
| 1740180900 | 83.71 | -5.59 | -6.26 | 89.77 | 89.79 | 83.47 | 59131985 |
| 1740094500 | 89.3 | -1.1 | -1.22 | 90.05 | 90.23 | 86.8915 | 38956115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
